VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	48.91	49.00	48.90	48.96	48.96	0.43%	16,020,054
Nov 3, 2026	48.75	48.79	48.68	48.75	48.75	0.04%	13,654,430
Nov 2, 2026	48.77	48.87	48.69	48.73	48.73	-0.01%	18,319,042
Oct 30, 2026	48.89	48.94	48.76	48.88	48.74	0.37%	16,272,152
Oct 29, 2026	48.71	48.81	48.65	48.70	48.56	0.06%	14,790,160
Oct 28, 2026	48.70	48.74	48.56	48.67	48.53	-0.04%	15,970,521
Oct 27, 2026	48.72	48.76	48.65	48.69	48.55	0.02%	12,756,643
Oct 26, 2026	48.53	48.71	48.52	48.68	48.54	0.35%	17,682,701
Oct 23, 2026	48.47	48.54	48.40	48.51	48.37	0.21%	23,400,110
Oct 22, 2026	48.25	48.43	48.21	48.41	48.27	0.83%	29,422,859
Oct 21, 2026	47.98	48.12	47.88	48.01	47.87	0.08%	21,088,675
Oct 20, 2026	48.05	48.08	47.93	47.97	47.83	-0.08%	20,359,204
Oct 19, 2026	47.98	48.03	47.85	48.01	47.87	0.02%	27,305,219
Oct 16, 2026	47.96	48.04	47.88	48.00	47.86	0.08%	22,696,566
Oct 15, 2026	47.94	48.06	47.92	47.96	47.82	0.74%	28,082,994
Oct 14, 2026	47.52	47.61	47.36	47.61	47.47	-0.08%	27,708,471
Oct 13, 2026	47.47	47.68	47.43	47.65	47.51	0.57%	57,436,409
Oct 12, 2026	47.29	47.38	47.18	47.38	47.24	0.13%	21,576,898
Oct 9, 2026	47.31	47.44	47.20	47.32	47.18	0.40%	37,378,479
Oct 8, 2026	46.95	47.15	46.87	47.13	46.99	0.15%	45,509,618
Oct 7, 2026	47.04	47.19	46.97	47.06	46.92	-0.57%	37,671,598
Oct 6, 2026	47.35	47.39	47.21	47.33	47.19	-0.08%	29,676,100
Oct 5, 2026	47.40	47.41	47.16	47.37	47.23	0.25%	44,082,957
Oct 2, 2026	47.72	47.81	47.23	47.25	47.11	-0.46%	45,436,108
Oct 1, 2026	47.44	47.61	47.29	47.47	47.33	0.52%	38,063,353
Sep 30, 2026	47.19	47.48	47.19	47.36	47.08	0.89%	49,274,742
Sep 29, 2026	47.02	47.13	46.89	46.94	46.67	-0.53%	48,894,297
Sep 28, 2026	47.18	47.33	47.02	47.19	46.92	-0.61%	54,957,870
Sep 25, 2026	47.63	47.64	47.39	47.48	47.20	-0.44%	39,290,774
Sep 24, 2026	47.89	47.89	47.60	47.69	47.41	-0.46%	38,360,967
Sep 23, 2026	48.20	48.22	47.75	47.91	47.63	-0.60%	33,435,236
Sep 22, 2026	48.24	48.27	48.18	48.20	47.92	-0.12%	20,564,309
Sep 21, 2026	48.35	48.35	48.21	48.26	47.98	-0.02%	16,963,711
Sep 18, 2026	48.34	48.35	48.16	48.27	47.99	-0.25%	16,682,305
Sep 17, 2026	48.44	48.44	48.30	48.39	48.11	0.33%	16,649,428
Sep 16, 2026	48.22	48.36	48.19	48.23	47.95	0.02%	27,080,761
Sep 15, 2026	48.40	48.41	48.20	48.22	47.94	-0.39%	20,563,036
Sep 14, 2026	48.44	48.49	48.37	48.41	48.13	-0.04%	22,004,538
Sep 11, 2026	48.31	48.53	48.31	48.43	48.15	0.35%	33,772,179
Sep 10, 2026	48.39	48.49	48.22	48.26	47.98	-0.72%	43,960,757
Sep 9, 2026	48.85	48.89	48.59	48.61	48.33	-0.53%	15,657,688
Sep 8, 2026	48.88	48.93	48.83	48.87	48.59	-0.02%	11,962,851
Sep 4, 2026	48.92	48.96	48.87	48.88	48.60	0.04%	9,989,883
Sep 3, 2026	49.03	49.05	48.86	48.86	48.58	-0.18%	10,627,180
Sep 2, 2026	48.98	49.00	48.88	48.95	48.66	-0.06%	16,122,954
Sep 1, 2026	49.11	49.14	48.89	48.98	48.69	-0.44%	20,611,822
Aug 31, 2026	49.32	49.37	49.24	49.34	48.91	-0.12%	10,567,696
Aug 28, 2026	49.49	49.53	49.39	49.40	48.97	-0.16%	8,844,848
Aug 27, 2026	49.53	49.54	49.45	49.48	49.05	-0.06%	5,116,588
Aug 26, 2026	49.58	49.63	49.50	49.51	49.08	-0.14%	5,628,068